Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Value Line 100 ETF FT (NY: FVL )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2014 20.60 20.43 20.43 20.43 4,900 -0.13(-0.63%)
Dec 30, 2014 20.59 20.65 20.56 20.56 3,580 -0.13(-0.63%)
Dec 29, 2014 20.62 20.69 20.62 20.69 3,180 +0.16(+0.80%)
Dec 26, 2014 20.55 20.61 20.52 20.53 8,222 +0.09(+0.43%)
Dec 24, 2014 20.40 20.44 20.44 20.44 23,900 +0.00(+0.00%)
Dec 23, 2014 20.39 20.47 20.39 20.44 27,085 +0.13(+0.64%)
Dec 22, 2014 20.35 20.35 20.29 20.31 4,708 +0.03(+0.15%)
Dec 19, 2014 20.15 20.28 20.15 20.28 10,453 +0.19(+0.95%)
Dec 18, 2014 19.95 20.09 19.93 20.09 19,911 +0.57(+2.92%)
Dec 17, 2014 19.32 19.52 19.29 19.52 3,357 +0.14(+0.72%)
Dec 16, 2014 19.02 19.61 19.02 19.38 11,295 -0.25(-1.27%)
Dec 15, 2014 19.60 19.63 19.60 19.63 2,000 +0.01(+0.05%)
Dec 12, 2014 19.66 19.69 19.62 19.62 4,557 -0.20(-1.01%)
Dec 11, 2014 19.84 20.10 19.82 19.82 4,735 +0.07(+0.35%)
Dec 10, 2014 20.19 20.19 19.75 19.75 18,051 -0.41(-2.03%)
Dec 09, 2014 19.91 20.16 19.85 20.16 23,651 -0.02(-0.10%)
Dec 08, 2014 20.42 20.43 20.15 20.18 33,917 -0.22(-1.08%)
Dec 05, 2014 20.33 20.46 20.33 20.40 11,196 +0.05(+0.25%)
Dec 04, 2014 20.30 20.40 20.30 20.35 12,552 +0.00(+0.00%)
Dec 03, 2014 20.31 20.35 20.31 20.35 4,285 +0.26(+1.29%)
Dec 02, 2014 20.03 20.16 20.03 20.09 7,326 +0.09(+0.44%)
Dec 01, 2014 20.24 20.24 20.00 20.00 5,867 -0.23(-1.12%)
Nov 28, 2014 20.31 20.38 20.23 20.23 3,605 -0.16(-0.79%)
Nov 26, 2014 20.42 20.39 20.39 20.39 3,600 -0.02(-0.09%)
Nov 25, 2014 20.40 20.44 20.36 20.41 6,116 +0.04(+0.20%)
Nov 24, 2014 20.24 20.38 20.24 20.37 11,330 +0.14(+0.69%)
Nov 21, 2014 20.24 20.36 20.18 20.23 15,698 +0.13(+0.65%)
Nov 20, 2014 20.09 20.10 20.09 20.10 2,099 +0.10(+0.50%)
Nov 19, 2014 20.10 20.10 19.91 20.00 3,747 -0.14(-0.69%)
Nov 18, 2014 20.00 20.14 19.97 20.14 4,507 +0.30(+1.53%)
Nov 17, 2014 19.88 19.90 19.83 19.83 2,781 -0.04(-0.20%)
Nov 14, 2014 19.88 19.88 19.84 19.87 1,946 +0.05(+0.27%)
Nov 13, 2014 19.86 19.86 19.82 19.82 2,176 -0.05(-0.25%)
Nov 12, 2014 19.84 19.91 19.80 19.87 4,053 +0.02(+0.10%)
Nov 11, 2014 19.85 19.91 19.84 19.85 1,801 -0.00(-0.02%)
Nov 10, 2014 19.85 19.85 19.85 19.85 2,527 +0.02(+0.12%)
Nov 07, 2014 19.85 19.90 19.80 19.83 1,851 -0.06(-0.30%)
Nov 06, 2014 19.73 19.89 19.63 19.89 39,584 +0.22(+1.10%)
Nov 05, 2014 19.69 19.69 19.64 19.67 3,864 +0.12(+0.61%)
Nov 04, 2014 19.68 19.68 19.55 19.55 731 -0.16(-0.84%)
Nov 03, 2014 19.67 19.81 19.66 19.72 12,125 +0.16(+0.82%)
Oct 31, 2014 19.44 19.59 19.42 19.56 13,255 +0.38(+1.97%)
Oct 30, 2014 19.21 19.28 19.10 19.18 13,613 -0.06(-0.30%)
Oct 29, 2014 19.32 19.33 19.23 19.24 2,550 -0.02(-0.10%)
Oct 28, 2014 18.91 19.26 18.91 19.26 3,148 +0.47(+2.50%)
Oct 27, 2014 18.82 18.89 18.89 18.79 5,918 -0.10(-0.51%)
Oct 24, 2014 18.79 18.89 18.76 18.89 1,618 +0.07(+0.36%)
Oct 23, 2014 18.85 18.94 18.78 18.82 4,231 +0.23(+1.25%)
Oct 22, 2014 18.66 18.66 18.59 18.59 884 -0.15(-0.78%)
Oct 21, 2014 18.60 18.75 18.56 18.73 4,667 +0.53(+2.93%)
Oct 20, 2014 17.98 18.22 17.97 18.20 2,235 +0.16(+0.89%)
Oct 17, 2014 18.15 18.20 17.97 18.04 4,579 +0.18(+1.01%)
Oct 16, 2014 17.36 17.95 17.36 17.86 4,893 +0.14(+0.78%)
Oct 15, 2014 17.41 17.72 17.14 17.72 9,306 +0.09(+0.52%)
Oct 14, 2014 17.60 17.78 17.50 17.63 13,096 +0.20(+1.15%)
Oct 13, 2014 17.88 17.98 17.43 17.43 6,707 -0.50(-2.79%)
Oct 10, 2014 18.34 18.34 17.93 17.93 12,860 -0.47(-2.55%)
Oct 09, 2014 18.87 18.87 18.40 18.40 13,229 -0.50(-2.67%)
Oct 08, 2014 18.67 18.90 18.40 18.90 6,954 +0.19(+1.04%)
Oct 07, 2014 18.92 18.97 18.71 18.71 5,467 -0.36(-1.89%)
Oct 06, 2014 19.28 19.28 19.05 19.07 10,489 -0.15(-0.80%)
Oct 03, 2014 19.13 19.23 19.13 19.22 16,872 +0.28(+1.47%)
Oct 02, 2014 18.80 18.96 18.66 18.95 8,229 +0.14(+0.72%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.